621 lines
27 KiB
CSV
621 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240612,191800,221226770,760,760,760,760,5701
|
|
20240612,191700,221226770,760,760,760,760,0
|
|
20240612,191600,221226770,760,760,760,760,0
|
|
20240612,191500,221226770,760,760,760,760,0
|
|
20240612,191400,221226770,760,760,760,760,0
|
|
20240612,191300,221226770,760,760,760,760,0
|
|
20240612,191200,221226770,760,760,760,760,0
|
|
20240612,191100,221226770,760,760,760,760,0
|
|
20240612,191000,221226770,760,760,760,760,0
|
|
20240612,190900,221226770,760,760,760,760,0
|
|
20240612,190800,221226770,760,760,760,760,0
|
|
20240612,190700,221226770,760,760,760,760,0
|
|
20240612,190600,221226770,760,760,760,760,0
|
|
20240612,190500,221226770,760,760,760,760,0
|
|
20240612,190400,221226770,760,760,760,760,0
|
|
20240612,190300,221226770,760,760,760,760,0
|
|
20240612,190200,221226770,760,760,760,760,0
|
|
20240612,190100,221226770,760,760,760,760,0
|
|
20240612,190000,221226770,760,760,760,760,0
|
|
20240612,185900,221226770,760,760,760,760,0
|
|
20240612,185800,221226770,760,760,760,760,0
|
|
20240612,185700,221226770,760,760,760,760,0
|
|
20240612,185600,221226770,760,760,760,760,0
|
|
20240612,185500,221226770,760,760,760,760,0
|
|
20240612,185400,221226770,760,760,760,760,0
|
|
20240612,185300,221226770,760,760,760,760,0
|
|
20240612,185200,221226770,760,760,760,760,0
|
|
20240612,185100,221226770,760,760,760,760,0
|
|
20240612,185000,221226770,760,760,760,760,0
|
|
20240612,184900,221226770,760,760,760,760,0
|
|
20240612,184800,221226770,760,760,760,760,5701
|
|
20240612,184700,221226770,760,760,760,760,0
|
|
20240612,184600,221226770,760,760,760,760,0
|
|
20240612,184500,221226770,760,760,760,760,0
|
|
20240612,184400,221226770,760,760,760,760,0
|
|
20240612,184300,221226770,760,760,760,760,0
|
|
20240612,184200,221226770,760,760,760,760,0
|
|
20240612,184100,221226770,760,760,760,760,0
|
|
20240612,184000,221226770,760,760,760,760,0
|
|
20240612,183900,221226770,760,760,760,760,0
|
|
20240612,183800,221226770,760,760,760,760,0
|
|
20240612,183700,221226770,760,760,760,760,0
|
|
20240612,183600,221226770,760,760,760,760,0
|
|
20240612,183500,221226770,760,760,760,760,0
|
|
20240612,183400,221226770,760,760,760,760,0
|
|
20240612,183300,221226770,760,760,760,760,0
|
|
20240612,183200,221226770,760,760,760,760,0
|
|
20240612,183100,221226770,760,760,760,760,0
|
|
20240612,183000,221226770,760,760,760,760,0
|
|
20240612,182900,221226770,760,760,760,760,0
|
|
20240612,182800,221226770,760,760,760,760,0
|
|
20240612,182700,221226770,760,760,760,760,0
|
|
20240612,182600,221226770,760,760,760,760,0
|
|
20240612,182500,221226770,760,760,760,760,0
|
|
20240612,182400,221226770,760,760,760,760,0
|
|
20240612,182300,221226770,760,760,760,760,0
|
|
20240612,182200,221226770,760,760,760,760,0
|
|
20240612,182100,221226770,760,760,760,760,0
|
|
20240612,182000,221226770,760,760,760,760,0
|
|
20240612,181900,221226770,760,760,760,760,0
|
|
20240612,181800,221226770,760,760,760,760,5701
|
|
20240612,181700,221226770,760,760,760,760,0
|
|
20240612,181600,221226770,760,760,760,760,0
|
|
20240612,181500,221226770,760,760,760,760,0
|
|
20240612,181400,221226770,760,760,760,760,0
|
|
20240612,181300,221226770,760,760,760,760,0
|
|
20240612,181200,221226770,760,760,760,760,0
|
|
20240612,181100,221226770,760,760,760,760,0
|
|
20240612,181000,221226770,760,760,760,760,0
|
|
20240612,180900,221226770,760,760,760,760,0
|
|
20240612,180800,221226770,760,760,760,760,0
|
|
20240612,180700,221226770,760,760,760,760,0
|
|
20240612,180600,221226770,760,760,760,760,0
|
|
20240612,180500,221226770,760,760,760,760,0
|
|
20240612,180400,221226770,760,760,760,760,0
|
|
20240612,180300,221226770,760,760,760,760,0
|
|
20240612,180200,221226770,760,760,760,760,0
|
|
20240612,180100,221226770,760,760,760,760,0
|
|
20240612,180000,221226770,760,760,760,760,0
|
|
20240612,175900,221226770,760,760,760,760,0
|
|
20240612,175800,221226770,760,760,760,760,0
|
|
20240612,175700,221226770,760,760,760,760,0
|
|
20240612,175600,221226770,760,760,760,760,0
|
|
20240612,175500,221226770,760,760,760,760,0
|
|
20240612,175400,221226770,760,760,760,760,0
|
|
20240612,175300,221226770,760,760,760,760,0
|
|
20240612,175200,221226770,760,760,760,760,0
|
|
20240612,175100,221226770,760,760,760,760,0
|
|
20240612,175000,221226770,760,760,760,760,0
|
|
20240612,174900,221226770,760,760,760,760,0
|
|
20240612,174800,221226770,760,760,760,760,5701
|
|
20240612,174700,221226770,760,760,760,760,0
|
|
20240612,174600,221226770,760,760,760,760,0
|
|
20240612,174500,221226770,760,760,760,760,0
|
|
20240612,174400,221226770,760,760,760,760,0
|
|
20240612,174300,221226770,760,760,760,760,0
|
|
20240612,174200,221226770,760,760,760,760,0
|
|
20240612,174100,221226770,760,760,760,760,0
|
|
20240612,174000,221226770,760,760,760,760,0
|
|
20240612,173900,221226770,760,760,760,760,0
|
|
20240612,173800,221226770,760,760,760,760,0
|
|
20240612,173700,221226770,760,760,760,760,0
|
|
20240612,173600,221226770,760,760,760,760,0
|
|
20240612,173500,221226770,760,760,760,760,0
|
|
20240612,173400,221226770,760,760,760,760,0
|
|
20240612,173300,221226770,760,760,760,760,0
|
|
20240612,173200,221226770,760,760,760,760,0
|
|
20240612,173100,221226770,760,760,760,760,0
|
|
20240612,173000,221226770,760,760,760,760,0
|
|
20240612,172900,221226770,760,760,760,760,0
|
|
20240612,172800,221226770,760,760,760,760,0
|
|
20240612,172700,221226770,760,760,760,760,0
|
|
20240612,172600,221226770,760,760,760,760,0
|
|
20240612,172500,221226770,760,760,760,760,0
|
|
20240612,172400,221226770,760,760,760,760,0
|
|
20240612,172300,221226770,760,760,760,760,0
|
|
20240612,172200,221226770,760,760,760,760,0
|
|
20240612,172100,221226770,760,760,760,760,0
|
|
20240612,172000,221226770,760,760,760,760,0
|
|
20240612,171900,221226770,760,760,760,760,0
|
|
20240612,171800,221226770,760,760,760,760,5701
|
|
20240612,171700,221226770,760,760,760,760,0
|
|
20240612,171600,221226770,760,760,760,760,0
|
|
20240612,171500,221226770,760,760,760,760,0
|
|
20240612,171400,221226770,760,760,760,760,0
|
|
20240612,171300,221226770,760,760,760,760,0
|
|
20240612,171200,221226770,760,760,760,760,0
|
|
20240612,171100,221226770,760,760,760,760,0
|
|
20240612,171000,221226770,760,760,760,760,0
|
|
20240612,170900,221226770,760,760,760,760,0
|
|
20240612,170800,221226770,760,760,760,760,0
|
|
20240612,170700,221226770,760,760,760,760,0
|
|
20240612,170600,221226770,760,760,760,760,0
|
|
20240612,170500,221226770,760,760,760,760,0
|
|
20240612,170400,221226770,760,760,760,760,0
|
|
20240612,170300,221226770,760,760,760,760,0
|
|
20240612,170200,221226770,760,760,760,760,0
|
|
20240612,170100,221226770,760,760,760,760,0
|
|
20240612,170000,221226770,760,760,760,760,0
|
|
20240612,165900,221226770,760,760,760,760,0
|
|
20240612,165800,221226770,760,760,760,760,0
|
|
20240612,165700,221226770,760,760,760,760,0
|
|
20240612,165600,221226770,760,760,760,760,0
|
|
20240612,165500,221226770,760,760,760,760,0
|
|
20240612,165400,221226770,760,760,760,760,0
|
|
20240612,165300,221226770,760,760,760,760,0
|
|
20240612,165200,221226770,760,760,760,760,0
|
|
20240612,165100,221226770,760,760,760,760,0
|
|
20240612,165000,221226770,760,760,760,760,0
|
|
20240612,164900,221226770,760,760,760,760,0
|
|
20240612,164800,221226770,760,760,760,760,5701
|
|
20240612,164700,221226770,760,760,760,760,0
|
|
20240612,164600,221226770,760,760,760,760,0
|
|
20240612,164500,221226770,760,760,760,760,0
|
|
20240612,164400,221226770,760,760,760,760,0
|
|
20240612,164300,221226770,760,760,760,760,0
|
|
20240612,164200,221226770,760,760,760,760,0
|
|
20240612,164100,221226770,760,760,760,760,0
|
|
20240612,164000,221226770,760,760,760,760,0
|
|
20240612,163900,221226770,760,760,760,760,0
|
|
20240612,163800,221226770,760,760,760,760,0
|
|
20240612,163700,221226770,760,760,760,760,0
|
|
20240612,163600,221226770,760,760,760,760,0
|
|
20240612,163500,221226770,760,760,760,760,0
|
|
20240612,163400,221226770,760,760,760,760,0
|
|
20240612,163300,221226770,760,760,760,760,0
|
|
20240612,163200,221226770,760,760,760,760,0
|
|
20240612,163100,221226770,760,760,760,760,0
|
|
20240612,163000,221226770,760,760,760,760,0
|
|
20240612,162900,221226770,760,760,760,760,0
|
|
20240612,162800,221226770,760,760,760,760,0
|
|
20240612,162700,221226770,760,760,760,760,0
|
|
20240612,162600,221226770,760,760,760,760,0
|
|
20240612,162500,221226770,760,760,760,760,0
|
|
20240612,162400,221226770,760,760,760,760,0
|
|
20240612,162300,221226770,760,760,760,760,0
|
|
20240612,162200,221226770,760,760,760,760,0
|
|
20240612,162100,221226770,760,760,760,760,0
|
|
20240612,162000,221226770,760,760,760,760,0
|
|
20240612,161900,221226770,760,760,760,760,0
|
|
20240612,161800,221226770,760,760,760,760,5701
|
|
20240612,161700,221226770,760,760,760,760,0
|
|
20240612,161600,221226770,760,760,760,760,0
|
|
20240612,161500,221226770,760,760,760,760,0
|
|
20240612,161400,221226770,760,760,760,760,0
|
|
20240612,161300,221226770,760,760,760,760,0
|
|
20240612,161200,221226770,760,760,760,760,0
|
|
20240612,161100,221226770,760,760,760,760,0
|
|
20240612,161000,221226770,760,760,760,760,0
|
|
20240612,160900,221226770,760,760,760,760,0
|
|
20240612,160800,221226770,760,760,760,760,0
|
|
20240612,160700,221226770,760,760,760,760,0
|
|
20240612,160600,221226770,760,760,760,760,0
|
|
20240612,160500,221226770,760,760,760,760,0
|
|
20240612,160400,221226770,760,760,760,760,0
|
|
20240612,160300,221226770,760,760,760,760,0
|
|
20240612,160200,221226770,760,760,760,760,0
|
|
20240612,160100,221226770,760,760,760,760,0
|
|
20240612,160000,221226770,760,760,760,760,0
|
|
20240612,155900,221226770,760,760,760,760,0
|
|
20240612,155800,221226770,760,760,760,760,0
|
|
20240612,155700,221226770,760,760,760,760,0
|
|
20240612,155600,221226770,760,760,760,760,0
|
|
20240612,155500,221226770,760,760,760,760,0
|
|
20240612,155400,221226770,760,760,760,760,0
|
|
20240612,155300,221226770,760,760,760,760,0
|
|
20240612,155200,221226770,760,760,760,760,0
|
|
20240612,155100,221226770,760,760,760,760,0
|
|
20240612,155000,221226770,760,760,760,760,0
|
|
20240612,154900,221226770,760,760,760,760,0
|
|
20240612,154800,221226770,760,760,760,760,5701
|
|
20240612,154700,221226770,760,760,760,760,0
|
|
20240612,154600,221226770,760,760,760,760,0
|
|
20240612,154500,221226770,760,760,760,760,0
|
|
20240612,154400,221226770,760,760,760,760,0
|
|
20240612,154300,221226770,760,760,760,760,0
|
|
20240612,154200,221226770,760,760,760,760,0
|
|
20240612,154100,221226770,760,760,760,760,0
|
|
20240612,154000,221226770,760,760,760,760,0
|
|
20240612,153900,221226770,760,760,760,760,0
|
|
20240612,153800,221226770,760,760,760,760,0
|
|
20240612,153700,221226770,760,760,760,760,0
|
|
20240612,153600,221226770,760,760,760,760,0
|
|
20240612,153500,221226770,760,760,760,760,0
|
|
20240612,153400,221226770,760,760,760,760,0
|
|
20240612,153300,221226770,760,760,760,760,0
|
|
20240612,153200,221226770,760,760,760,760,0
|
|
20240612,153100,221226770,760,760,760,760,0
|
|
20240612,153000,221226770,760,760,760,760,5701
|
|
20240612,152900,216894010,760,760,760,760,0
|
|
20240612,152800,216894010,760,760,760,760,0
|
|
20240612,152700,216894010,760,760,760,760,0
|
|
20240612,152600,216894010,760,760,760,760,0
|
|
20240612,152500,216894010,760,760,760,760,0
|
|
20240612,152400,216894010,760,760,760,760,0
|
|
20240612,152300,216894010,760,760,760,760,0
|
|
20240612,152200,216894010,760,760,760,760,0
|
|
20240612,152100,216894010,760,760,760,760,0
|
|
20240612,152000,216894010,760,760,760,760,0
|
|
20240612,151900,216894010,760,761,761,760,10
|
|
20240612,151800,216886409,760,759,760,759,6470
|
|
20240612,151700,211971743,759,758,759,758,1001
|
|
20240612,151600,211212984,759,758,759,757,7
|
|
20240612,151500,211207679,759,759,759,759,1
|
|
20240612,151400,211206920,759,759,759,756,426
|
|
20240612,151300,210884851,756,756,756,756,0
|
|
20240612,151200,210884851,756,756,756,756,0
|
|
20240612,151100,210884851,756,756,756,756,0
|
|
20240612,151000,210884851,756,756,756,756,0
|
|
20240612,150900,210884851,756,757,757,756,50
|
|
20240612,150800,210847050,755,755,755,755,5
|
|
20240612,150700,210843275,755,758,759,755,824
|
|
20240612,150600,210220640,756,759,759,756,525
|
|
20240612,150500,209823692,758,758,758,758,1
|
|
20240612,150400,209822934,759,758,759,758,5
|
|
20240612,150300,209819140,757,757,757,757,0
|
|
20240612,150200,209819140,757,757,757,757,0
|
|
20240612,150100,209819140,757,757,757,757,0
|
|
20240612,150000,209819140,757,757,757,757,0
|
|
20240612,145900,209819140,757,757,757,757,569
|
|
20240612,145800,209388407,759,756,759,754,10430
|
|
20240612,145700,201504701,759,759,759,759,0
|
|
20240612,145600,201504701,759,758,759,757,9082
|
|
20240612,145500,194629617,759,759,759,758,13
|
|
20240612,145400,194619756,758,758,759,758,1015
|
|
20240612,145300,193850379,759,758,759,758,15
|
|
20240612,145200,193839002,759,759,759,759,5
|
|
20240612,145100,193835207,759,759,759,759,0
|
|
20240612,145000,193835207,759,758,759,758,444
|
|
20240612,144900,193498653,759,759,759,759,1
|
|
20240612,144800,193497894,759,759,759,759,0
|
|
20240612,144700,193497894,759,759,759,759,0
|
|
20240612,144600,193497894,759,759,759,759,0
|
|
20240612,144500,193497894,759,759,759,759,0
|
|
20240612,144400,193497894,759,759,759,759,302
|
|
20240612,144300,193268676,759,759,759,759,200
|
|
20240612,144200,193116876,759,759,759,759,0
|
|
20240612,144100,193116876,759,759,759,759,40
|
|
20240612,144000,193086516,759,759,759,759,200
|
|
20240612,143900,192934716,759,759,759,759,1300
|
|
20240612,143800,191948016,759,759,759,759,30
|
|
20240612,143700,191925246,759,759,759,759,500
|
|
20240612,143600,191545746,759,759,759,759,1
|
|
20240612,143500,191544987,758,758,758,758,0
|
|
20240612,143400,191544987,758,758,758,758,0
|
|
20240612,143300,191544987,758,758,758,758,4
|
|
20240612,143200,191541955,759,759,759,759,0
|
|
20240612,143100,191541955,759,759,759,759,0
|
|
20240612,143000,191541955,759,758,759,758,29
|
|
20240612,142900,191519946,757,757,757,757,0
|
|
20240612,142800,191519946,757,757,757,757,1
|
|
20240612,142700,191519189,757,757,757,757,14
|
|
20240612,142600,191508591,759,759,759,759,0
|
|
20240612,142500,191508591,759,758,759,758,7
|
|
20240612,142400,191503282,760,759,760,758,104
|
|
20240612,142300,191424346,760,760,760,760,0
|
|
20240612,142200,191424346,760,760,760,760,0
|
|
20240612,142100,191424346,760,760,760,760,120
|
|
20240612,142000,191333146,760,760,760,760,6
|
|
20240612,141900,191328586,758,758,758,758,0
|
|
20240612,141800,191328586,758,758,758,758,0
|
|
20240612,141700,191328586,758,758,758,758,0
|
|
20240612,141600,191328586,758,758,758,756,12472
|
|
20240612,141500,181890592,760,760,760,760,211
|
|
20240612,141400,181730232,760,760,760,760,12
|
|
20240612,141300,181721112,761,761,761,761,23658
|
|
20240612,141200,163717374,760,760,760,760,2028
|
|
20240612,141100,162176094,760,760,760,760,3000
|
|
20240612,141000,159896094,760,760,760,760,6000
|
|
20240612,140900,155336094,761,761,761,761,10000
|
|
20240612,140800,147726094,760,760,760,760,1000
|
|
20240612,140700,146966094,760,760,760,760,5765
|
|
20240612,140600,142584694,760,760,760,760,5
|
|
20240612,140500,142580894,760,760,760,760,1
|
|
20240612,140400,142580134,760,760,760,760,0
|
|
20240612,140300,142580134,760,760,760,760,100
|
|
20240612,140200,142504134,760,760,760,760,8
|
|
20240612,140100,142498054,758,758,758,758,0
|
|
20240612,140000,142498054,758,758,758,758,200
|
|
20240612,135900,142346454,761,761,761,761,0
|
|
20240612,135800,142346454,761,760,761,760,7063
|
|
20240612,135700,136971572,760,760,760,760,0
|
|
20240612,135600,136971572,760,760,760,760,40
|
|
20240612,135500,136941172,760,760,760,760,2
|
|
20240612,135400,136939652,761,761,761,761,0
|
|
20240612,135300,136939652,761,760,761,760,2
|
|
20240612,135200,136938131,761,760,761,760,501
|
|
20240612,135100,136556971,761,761,761,761,0
|
|
20240612,135000,136556971,761,761,761,761,0
|
|
20240612,134900,136556971,761,761,761,761,0
|
|
20240612,134800,136556971,761,761,761,761,0
|
|
20240612,134700,136556971,761,761,761,761,0
|
|
20240612,134600,136556971,761,760,761,758,698
|
|
20240612,134500,136025892,760,760,760,760,206
|
|
20240612,134400,135869332,760,760,760,760,0
|
|
20240612,134300,135869332,760,760,761,760,56686
|
|
20240612,134200,92731288,760,758,760,758,3582
|
|
20240612,134100,90009061,758,758,758,758,1305
|
|
20240612,134000,89019871,758,758,758,758,112
|
|
20240612,133900,88934975,757,757,757,757,0
|
|
20240612,133800,88934975,757,757,757,757,660
|
|
20240612,133700,88435355,758,758,758,758,0
|
|
20240612,133600,88435355,758,758,758,758,0
|
|
20240612,133500,88435355,758,757,758,757,203
|
|
20240612,133400,88281681,760,760,760,760,0
|
|
20240612,133300,88281681,760,760,760,760,0
|
|
20240612,133200,88281681,760,760,760,760,0
|
|
20240612,133100,88281681,760,760,760,760,0
|
|
20240612,133000,88281681,760,759,760,759,3
|
|
20240612,132900,88279403,757,757,757,757,0
|
|
20240612,132800,88279403,757,761,761,757,5002
|
|
20240612,132700,84492589,760,760,761,760,652
|
|
20240612,132600,83997068,760,760,760,760,1362
|
|
20240612,132500,82961948,760,760,760,760,4293
|
|
20240612,132400,79699268,760,760,760,760,0
|
|
20240612,132300,79699268,760,760,760,760,3500
|
|
20240612,132200,77039268,760,760,760,760,0
|
|
20240612,132100,77039268,760,760,760,760,0
|
|
20240612,132000,77039268,760,760,760,760,0
|
|
20240612,131900,77039268,760,760,760,760,5100
|
|
20240612,131800,73163268,757,757,757,757,0
|
|
20240612,131700,73163268,757,757,757,757,0
|
|
20240612,131600,73163268,757,757,757,757,0
|
|
20240612,131500,73163268,757,757,757,757,0
|
|
20240612,131400,73163268,757,757,757,757,0
|
|
20240612,131300,73163268,757,757,757,757,0
|
|
20240612,131200,73163268,757,757,757,757,0
|
|
20240612,131100,73163268,757,757,757,757,0
|
|
20240612,131000,73163268,757,757,757,757,0
|
|
20240612,130900,73163268,757,757,757,757,0
|
|
20240612,130800,73163268,757,757,757,757,4
|
|
20240612,130700,73160240,758,758,758,758,300
|
|
20240612,130600,72932840,757,758,758,757,5
|
|
20240612,130500,72929052,760,760,760,760,2
|
|
20240612,130400,72927532,760,760,760,760,0
|
|
20240612,130300,72927532,760,760,760,760,0
|
|
20240612,130200,72927532,760,760,760,760,0
|
|
20240612,130100,72927532,760,759,760,759,271
|
|
20240612,130000,72721842,760,760,760,760,0
|
|
20240612,125900,72721842,760,760,760,760,0
|
|
20240612,125800,72721842,760,760,760,760,0
|
|
20240612,125700,72721842,760,759,760,759,41
|
|
20240612,125600,72690722,759,759,759,759,18
|
|
20240612,125500,72677060,759,759,759,759,2300
|
|
20240612,125400,70931360,759,759,759,759,0
|
|
20240612,125300,70931360,759,759,759,759,0
|
|
20240612,125200,70931360,759,758,759,758,1141
|
|
20240612,125100,70066481,758,758,758,758,1660
|
|
20240612,125000,68808201,758,758,758,758,0
|
|
20240612,124900,68808201,758,758,758,758,0
|
|
20240612,124800,68808201,758,758,758,758,0
|
|
20240612,124700,68808201,758,758,758,758,0
|
|
20240612,124600,68808201,758,758,758,757,576
|
|
20240612,124500,68372162,758,758,758,758,55
|
|
20240612,124400,68330472,758,758,758,758,0
|
|
20240612,124300,68330472,758,758,758,758,50
|
|
20240612,124200,68292572,758,758,758,758,0
|
|
20240612,124100,68292572,758,758,758,758,0
|
|
20240612,124000,68292572,758,758,758,758,50
|
|
20240612,123900,68254672,756,756,756,756,0
|
|
20240612,123800,68254672,756,756,756,756,0
|
|
20240612,123700,68254672,756,756,756,756,0
|
|
20240612,123600,68254672,756,756,756,756,0
|
|
20240612,123500,68254672,756,756,756,756,0
|
|
20240612,123400,68254672,756,756,756,756,500
|
|
20240612,123300,67876672,756,756,756,756,0
|
|
20240612,123200,67876672,756,756,756,756,0
|
|
20240612,123100,67876672,756,756,756,756,0
|
|
20240612,123000,67876672,756,756,756,756,0
|
|
20240612,122900,67876672,756,756,756,756,0
|
|
20240612,122800,67876672,756,756,756,756,0
|
|
20240612,122700,67876672,756,756,756,756,2199
|
|
20240612,122600,66214228,757,757,757,756,5415
|
|
20240612,122500,62115423,757,757,757,757,0
|
|
20240612,122400,62115423,757,757,757,757,1283
|
|
20240612,122300,61144192,757,757,757,757,2
|
|
20240612,122200,61142678,757,756,757,756,1016
|
|
20240612,122100,60373616,757,757,757,757,0
|
|
20240612,122000,60373616,757,757,757,757,246
|
|
20240612,121900,60187394,757,757,757,757,0
|
|
20240612,121800,60187394,757,757,757,757,1
|
|
20240612,121700,60186637,757,757,757,757,670
|
|
20240612,121600,59679447,757,757,757,757,0
|
|
20240612,121500,59679447,757,757,757,757,84
|
|
20240612,121400,59615859,756,756,756,756,0
|
|
20240612,121300,59615859,756,756,756,756,0
|
|
20240612,121200,59615859,756,756,756,756,0
|
|
20240612,121100,59615859,756,756,756,756,0
|
|
20240612,121000,59615859,756,756,756,756,208
|
|
20240612,120900,59458611,756,756,756,756,0
|
|
20240612,120800,59458611,756,756,756,756,0
|
|
20240612,120700,59458611,756,756,756,756,0
|
|
20240612,120600,59458611,756,756,756,756,0
|
|
20240612,120500,59458611,756,756,756,756,2509
|
|
20240612,120400,57561807,759,759,759,759,0
|
|
20240612,120300,57561807,759,758,759,756,502
|
|
20240612,120200,57181829,759,759,759,759,0
|
|
20240612,120100,57181829,759,759,759,759,0
|
|
20240612,120000,57181829,759,759,759,759,0
|
|
20240612,115900,57181829,759,759,759,759,0
|
|
20240612,115800,57181829,759,759,759,759,0
|
|
20240612,115700,57181829,759,759,759,759,0
|
|
20240612,115600,57181829,759,759,759,759,7
|
|
20240612,115500,57176516,759,759,759,759,237
|
|
20240612,115400,56996633,759,759,759,759,112
|
|
20240612,115300,56911625,759,759,759,759,0
|
|
20240612,115200,56911625,759,759,759,759,0
|
|
20240612,115100,56911625,759,759,759,759,0
|
|
20240612,115000,56911625,759,759,759,759,0
|
|
20240612,114900,56911625,759,759,759,759,0
|
|
20240612,114800,56911625,759,759,759,759,92
|
|
20240612,114700,56841797,760,760,760,760,0
|
|
20240612,114600,56841797,760,760,760,760,0
|
|
20240612,114500,56841797,760,759,760,759,5
|
|
20240612,114400,56837998,760,760,760,760,0
|
|
20240612,114300,56837998,760,760,760,760,0
|
|
20240612,114200,56837998,760,760,760,760,1
|
|
20240612,114100,56837238,759,759,760,759,3
|
|
20240612,114000,56834960,760,760,760,760,0
|
|
20240612,113900,56834960,760,759,760,759,10
|
|
20240612,113800,56827362,760,760,760,760,0
|
|
20240612,113700,56827362,760,759,760,759,24
|
|
20240612,113600,56809124,760,760,760,760,0
|
|
20240612,113500,56809124,760,760,760,760,0
|
|
20240612,113400,56809124,760,759,760,759,12
|
|
20240612,113300,56800013,760,760,760,760,0
|
|
20240612,113200,56800013,760,760,760,760,0
|
|
20240612,113100,56800013,760,760,760,760,0
|
|
20240612,113000,56800013,760,760,760,760,0
|
|
20240612,112900,56800013,760,760,760,760,0
|
|
20240612,112800,56800013,760,759,760,759,16
|
|
20240612,112700,56787857,760,759,760,759,12
|
|
20240612,112600,56778738,760,759,760,759,11
|
|
20240612,112500,56770379,760,760,760,760,1
|
|
20240612,112400,56769619,760,759,760,759,40
|
|
20240612,112300,56739220,760,760,760,760,0
|
|
20240612,112200,56739220,760,759,760,759,101
|
|
20240612,112100,56662461,760,760,760,760,0
|
|
20240612,112000,56662461,760,760,760,760,0
|
|
20240612,111900,56662461,760,759,760,759,17
|
|
20240612,111800,56649543,760,760,760,760,0
|
|
20240612,111700,56649543,760,760,760,760,0
|
|
20240612,111600,56649543,760,760,760,760,0
|
|
20240612,111500,56649543,760,758,760,758,3
|
|
20240612,111400,56647267,757,757,757,757,0
|
|
20240612,111300,56647267,757,757,757,757,0
|
|
20240612,111200,56647267,757,757,757,757,1
|
|
20240612,111100,56646510,761,761,761,761,0
|
|
20240612,111000,56646510,761,761,761,761,0
|
|
20240612,110900,56646510,761,758,761,758,1001
|
|
20240612,110800,55885526,760,758,760,758,8
|
|
20240612,110700,55879450,760,758,760,758,16
|
|
20240612,110600,55867305,760,758,760,757,152
|
|
20240612,110500,55752197,760,758,760,758,3
|
|
20240612,110400,55749919,759,759,759,759,0
|
|
20240612,110300,55749919,759,758,761,758,6
|
|
20240612,110200,55745362,758,758,761,758,23
|
|
20240612,110100,55727911,757,759,759,757,60
|
|
20240612,110000,55682477,758,757,758,757,1472
|
|
20240612,105900,54568171,758,758,758,758,108
|
|
20240612,105800,54486307,758,760,761,758,209
|
|
20240612,105700,54327868,759,759,759,759,1
|
|
20240612,105600,54327109,759,759,761,759,16003
|
|
20240612,105500,42164880,759,759,759,759,8
|
|
20240612,105400,42158808,759,759,759,759,15
|
|
20240612,105300,42147423,760,760,760,760,0
|
|
20240612,105200,42147423,760,759,760,759,7
|
|
20240612,105100,42142106,760,758,760,758,6027
|
|
20240612,105000,37567623,759,758,759,758,24
|
|
20240612,104900,37549425,758,759,759,758,18
|
|
20240612,104800,37535772,759,757,759,757,4500
|
|
20240612,104700,34124418,757,757,757,757,0
|
|
20240612,104600,34124418,757,756,757,756,1621
|
|
20240612,104500,32897822,756,756,756,756,0
|
|
20240612,104400,32897822,756,756,756,756,84
|
|
20240612,104300,32834318,756,756,756,756,1
|
|
20240612,104200,32833562,756,756,756,756,184
|
|
20240612,104100,32694458,757,757,757,757,0
|
|
20240612,104000,32694458,757,757,757,757,1000
|
|
20240612,103900,31937458,757,757,757,757,4
|
|
20240612,103800,31934430,756,756,756,756,500
|
|
20240612,103700,31556430,757,757,757,757,3
|
|
20240612,103600,31554159,757,757,757,757,0
|
|
20240612,103500,31554159,757,757,757,757,4
|
|
20240612,103400,31551131,757,757,757,757,0
|
|
20240612,103300,31551131,757,757,757,757,0
|
|
20240612,103200,31551131,757,757,757,757,1
|
|
20240612,103100,31550374,757,757,757,757,11
|
|
20240612,103000,31542047,757,757,757,757,0
|
|
20240612,102900,31542047,757,757,757,757,0
|
|
20240612,102800,31542047,757,755,757,755,6126
|
|
20240612,102700,26916907,755,755,755,755,1012
|
|
20240612,102600,26152847,755,755,755,755,170
|
|
20240612,102500,26024497,755,755,755,755,1
|
|
20240612,102400,26023742,755,755,755,755,0
|
|
20240612,102300,26023742,755,755,755,755,0
|
|
20240612,102200,26023742,755,755,755,755,10
|
|
20240612,102100,26016192,755,755,755,755,0
|
|
20240612,102000,26016192,755,755,755,755,0
|
|
20240612,101900,26016192,755,755,755,755,0
|
|
20240612,101800,26016192,755,755,755,755,105
|
|
20240612,101700,25936917,754,755,755,754,55
|
|
20240612,101600,25895427,755,755,755,755,329
|
|
20240612,101500,25647032,755,755,755,755,1
|
|
20240612,101400,25646277,754,754,754,754,2
|
|
20240612,101300,25644769,755,753,755,753,2780
|
|
20240612,101200,23551407,753,753,753,753,0
|
|
20240612,101100,23551407,753,753,753,753,0
|
|
20240612,101000,23551407,753,753,753,753,909
|
|
20240612,100900,22866930,753,753,753,753,4652
|
|
20240612,100800,19363974,753,754,754,753,608
|
|
20240612,100700,18906034,754,754,754,754,460
|
|
20240612,100600,18559194,754,753,754,753,500
|
|
20240612,100500,18182693,753,753,753,753,1
|
|
20240612,100400,18181940,754,754,754,754,0
|
|
20240612,100300,18181940,754,754,754,754,2
|
|
20240612,100200,18180432,755,754,755,754,1000
|
|
20240612,100100,17425986,754,754,754,754,5
|
|
20240612,100000,17422216,752,752,752,752,522
|
|
20240612,095900,17029672,754,754,754,754,5
|
|
20240612,095800,17025902,754,752,754,752,402
|
|
20240612,095700,16723594,752,754,754,752,661
|
|
20240612,095600,16226200,754,753,754,753,102
|
|
20240612,095500,16149296,754,754,754,754,40
|
|
20240612,095400,16119136,754,754,754,754,1
|
|
20240612,095300,16118382,753,753,753,753,0
|
|
20240612,095200,16118382,753,753,753,753,1
|
|
20240612,095100,16117629,754,754,754,754,0
|
|
20240612,095000,16117629,754,754,754,754,0
|
|
20240612,094900,16117629,754,754,754,754,2
|
|
20240612,094800,16116121,754,754,754,754,10
|
|
20240612,094700,16108581,754,754,754,754,1
|
|
20240612,094600,16107827,754,751,754,751,66
|
|
20240612,094500,16058258,751,751,751,751,0
|
|
20240612,094400,16058258,751,751,751,751,750
|
|
20240612,094300,15495008,751,751,751,751,0
|
|
20240612,094200,15495008,751,751,751,751,0
|
|
20240612,094100,15495008,751,753,753,751,5000
|
|
20240612,094000,11738619,752,752,752,752,0
|
|
20240612,093900,11738619,752,752,752,752,0
|
|
20240612,093800,11738619,752,752,752,752,0
|
|
20240612,093700,11738619,752,752,752,752,0
|
|
20240612,093600,11738619,752,752,752,752,579
|
|
20240612,093500,11303211,752,752,752,752,300
|
|
20240612,093400,11077611,752,753,753,751,507
|
|
20240612,093300,10696251,753,753,753,753,460
|
|
20240612,093200,10349871,752,752,752,752,100
|
|
20240612,093100,10274671,753,752,753,752,2000
|
|
20240612,093000,8769546,752,751,752,751,325
|
|
20240612,092900,8525469,751,751,751,751,10
|
|
20240612,092800,8517959,751,751,751,751,51
|
|
20240612,092700,8479658,751,751,751,751,1
|
|
20240612,092600,8478907,752,751,752,751,62
|
|
20240612,092500,8432343,752,752,752,752,2
|
|
20240612,092400,8430839,752,751,752,751,22
|
|
20240612,092300,8414299,751,752,752,751,21
|
|
20240612,092200,8398514,752,753,753,750,5117
|
|
20240612,092100,4560240,753,754,754,753,12
|
|
20240612,092000,4551202,753,753,753,753,0
|
|
20240612,091900,4551202,753,753,753,753,1784
|
|
20240612,091800,3207850,753,753,753,753,72
|
|
20240612,091700,3153634,753,754,754,753,117
|
|
20240612,091600,3065516,755,755,755,755,8
|
|
20240612,091500,3059476,755,755,755,755,350
|
|
20240612,091400,2795226,755,755,755,755,150
|
|
20240612,091300,2681976,755,755,755,755,50
|
|
20240612,091200,2644226,756,756,756,756,0
|
|
20240612,091100,2644226,756,756,756,756,0
|
|
20240612,091000,2644226,756,756,756,756,58
|
|
20240612,090900,2600378,757,755,757,754,621
|
|
20240612,090800,2131278,754,753,754,752,416
|
|
20240612,090700,1817802,752,752,752,752,0
|
|
20240612,090600,1817802,752,752,752,752,852
|
|
20240612,090500,1177098,752,752,752,752,1099
|
|
20240612,090400,350650,752,752,752,752,50
|
|
20240612,090300,313050,752,752,752,752,150
|
|
20240612,090200,200250,750,750,750,750,0
|
|
20240612,090100,200250,750,750,750,750,0
|
|
20240612,090000,200250,750,750,750,750,267
|